ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.07	2.12	2.02	2.10	2.10	0.96%	10,485
Mar 19, 2026	2.15	2.15	2.05	2.08	2.08	-5.02%	10,585
Mar 18, 2026	2.17	2.20	2.15	2.19	2.19	1.39%	935
Mar 17, 2026	2.17	2.22	2.13	2.16	2.16	-1.82%	1,683
Mar 16, 2026	2.15	2.20	2.14	2.20	2.20	-	880
Mar 13, 2026	2.13	2.22	2.13	2.20	2.20	0.92%	2,931
Mar 12, 2026	2.18	2.20	2.14	2.18	2.18	-0.46%	3,749
Mar 11, 2026	2.17	2.19	2.16	2.19	2.19	1.86%	773
Mar 10, 2026	2.16	2.18	2.12	2.15	2.15	1.90%	4,439
Mar 9, 2026	2.05	2.12	2.02	2.11	2.11	-0.94%	11,092
Mar 6, 2026	2.17	2.17	2.06	2.13	2.13	-0.93%	5,355
Mar 5, 2026	2.10	2.17	2.07	2.15	2.15	1.90%	17,346
Mar 4, 2026	2.07	2.11	2.05	2.11	2.11	1.93%	24,410
Mar 3, 2026	2.23	2.23	2.02	2.07	2.07	-7.17%	43,866
Mar 2, 2026	2.28	2.30	2.19	2.23	2.23	-4.70%	30,489
Feb 27, 2026	2.36	2.36	2.32	2.34	2.34	-1.27%	9,483
Feb 26, 2026	2.37	2.38	2.35	2.37	2.37	-0.84%	2,819
Feb 25, 2026	2.37	2.39	2.35	2.39	2.39	0.84%	4,403
Feb 24, 2026	2.44	2.44	2.35	2.37	2.37	-1.66%	6,629
Feb 20, 2026	2.39	2.42	2.38	2.41	2.41	-1.23%	2,665
Feb 19, 2026	2.43	2.46	2.39	2.44	2.44	-1.61%	7,041
Feb 18, 2026	2.44	2.48	2.40	2.48	2.48	2.48%	11,814
Feb 17, 2026	2.46	2.46	2.39	2.42	2.42	-1.22%	8,777
Feb 16, 2026	2.47	2.47	2.43	2.45	2.45	-0.41%	5,160
Feb 13, 2026	2.48	2.52	2.45	2.46	2.46	-2.38%	7,205
Feb 12, 2026	2.51	2.57	2.49	2.52	2.52	-	6,788
Feb 11, 2026	2.52	2.52	2.43	2.52	2.52	-0.40%	7,936
Feb 10, 2026	2.54	2.54	2.48	2.53	2.53	-0.39%	5,297
Feb 9, 2026	2.55	2.56	2.44	2.54	2.54	0.40%	8,639
Feb 6, 2026	2.52	2.55	2.45	2.53	2.53	-0.78%	13,059
Feb 5, 2026	2.62	2.64	2.54	2.55	2.55	-1.16%	7,533
Feb 4, 2026	2.57	2.61	2.53	2.58	2.58	-0.39%	26,262
Feb 3, 2026	2.55	2.65	2.54	2.59	2.59	3.60%	95,076
Feb 2, 2026	2.40	2.50	2.40	2.50	2.50	3.73%	18,542
Jan 30, 2026	2.44	2.44	2.40	2.41	2.41	-0.82%	3,328
Jan 29, 2026	2.45	2.47	2.40	2.43	2.43	-0.41%	42,134
Jan 28, 2026	2.47	2.47	2.36	2.44	2.44	-0.41%	6,802
Jan 27, 2026	2.47	2.47	2.38	2.45	2.45	0.41%	5,398
Jan 26, 2026	2.41	2.46	2.40	2.44	2.44	-	4,178
Jan 23, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	30
Jan 22, 2026	2.40	2.45	2.40	2.43	2.43	1.25%	4,880
Jan 21, 2026	2.35	2.40	2.35	2.40	2.40	0.84%	3,630
Jan 20, 2026	2.37	2.39	2.33	2.38	2.38	-0.42%	11,387
Jan 19, 2026	2.44	2.44	2.37	2.39	2.39	-1.65%	13,037
Jan 16, 2026	2.43	2.45	2.40	2.43	2.43	-2.41%	18,493
Jan 15, 2026	2.45	2.49	2.45	2.49	2.49	0.40%	2,710
Jan 14, 2026	2.49	2.49	2.43	2.48	2.48	-0.40%	6,453
Jan 13, 2026	2.50	2.50	2.45	2.49	2.49	-0.80%	1,257
Jan 12, 2026	2.47	2.56	2.47	2.51	2.51	-1.18%	11,518
Jan 9, 2026	2.50	2.54	2.48	2.54	2.54	0.79%	7,996